The Chefs' Warehouse, Inc. - CHEF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	55.05	55.44	55.44	55.8	54.61	548,500
October 02, 2025	54.46	55.15	55.15	55.39	53.2	789,732
October 01, 2025	57.7	54.6	54.6	57.96	54.2	1.37M
September 30, 2025	58.67	58.33	58.33	58.87	57.95	307,714
September 29, 2025	58.73	58.48	58.48	58.73	57.55	537,500
September 26, 2025	59.62	58.54	58.54	59.62	58.21	648,313
September 25, 2025	59.48	59.64	59.64	59.87	58.75	440,229
September 24, 2025	61.42	59.44	59.44	62.1	59.18	739,258
September 23, 2025	60.02	61.7	61.7	62.08	59.94	529,600
September 22, 2025	64.38	60	60	64.64	59.96	645,737
September 19, 2025	66.69	64.93	64.93	66.86	64.85	568,400
September 18, 2025	67.68	66.69	66.69	68.3	66.29	364,400
September 17, 2025	65.82	67.44	67.44	68.27	65.76	360,900
September 16, 2025	66.57	65.64	65.64	66.9	64.18	893,800
September 15, 2025	65.97	66.62	66.62	67.13	65.82	329,313
September 12, 2025	66.16	66.17	66.17	66.89	65.79	370,523
September 11, 2025	64.5	65.99	65.99	66.13	64.5	589,400
September 10, 2025	64.5	64.44	64.45	64.64	63.1	261,199
September 09, 2025	64.84	64.63	64.63	65.1	63.56	365,400
September 08, 2025	64.2	64.84	64.84	64.84	63.52	328,700
September 05, 2025	65.26	63.97	63.97	65.65	63.4	357,100
September 04, 2025	63.92	65.25	65.25	65.44	63.92	290,024
September 03, 2025	64.19	63.8	63.8	65	62.94	507,143
September 02, 2025	62.96	64.57	64.57	64.61	62.75	383,923
August 29, 2025	63.21	63.14	63.14	63.87	62.38	412,955
August 28, 2025	62.6	62.91	62.91	63.26	61.81	307,147
August 27, 2025	62.35	62.61	62.61	63.05	61.11	405,600
August 26, 2025	65.21	63.09	63.09	65.46	62.49	353,215
August 25, 2025	63.74	65.13	65.13	65.24	63.53	441,303
August 22, 2025	61.72	64.08	64.08	64.25	61.56	319,841
August 21, 2025	62.14	61.78	61.78	62.8	61.56	357,310
August 20, 2025	61.15	61.91	61.91	62.03	60.9	360,149
August 19, 2025	61.8	61.4	61.4	62.72	61.23	304,900
August 18, 2025	61.88	61.8	61.8	62.22	61.17	273,500
August 15, 2025	61.41	61.55	61.55	61.96	61.2	402,132
August 14, 2025	63.51	61.29	61.29	63.62	61.23	372,420
August 13, 2025	63.17	63.68	63.68	64.56	62.5	360,500
August 12, 2025	62.3	62.77	62.77	63.07	62.03	285,599
August 11, 2025	62.37	62.3	62.3	63.06	62.02	366,500
August 08, 2025	64.3	62.88	62.88	64.76	62.75	565,500
August 07, 2025	65.6	63.95	63.95	65.77	62.92	362,148
August 06, 2025	65.46	65.77	65.77	66.77	65.44	569,546
August 05, 2025	67.2	65.51	65.51	67.38	65.44	393,791
August 04, 2025	67.41	66.9	66.9	68.17	66.56	1.68M
August 01, 2025	68.21	67.42	67.42	68.94	66.79	613,000
July 31, 2025	66.15	68.56	68.56	68.66	65.74	844,221
July 30, 2025	64.64	66.92	66.92	68.58	61.84	1.1M
July 29, 2025	62.83	61.56	61.56	63.38	61.45	644,753
July 28, 2025	62.51	62.68	62.68	63.24	62.37	319,253
July 25, 2025	62.09	62.23	62.23	62.99	61.93	323,400
July 24, 2025	64.05	61.89	61.89	64.11	61.8	486,800
July 23, 2025	63.92	64.16	64.16	65.21	62.31	230,211
July 22, 2025	65.84	64.11	64.11	66.08	62.64	422,929
July 21, 2025	65.06	65.61	65.61	66.01	64.83	264,100
July 18, 2025	67.26	64.82	64.82	67.26	64.33	304,142
July 17, 2025	64.82	66.31	66.31	66.5	64.37	492,150
July 16, 2025	63.64	64.4	64.4	64.46	62.81	559,833
July 15, 2025	65.65	64.06	64.06	65.88	63.93	404,327
July 14, 2025	65.67	65.76	65.76	65.83	64.3	316,111
July 11, 2025	63.6	65.21	65.21	65.42	63.59	379,345

The Chefs' Warehouse, Inc. (CHEF) NASDAQ